Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	31.31	31.52	31.02	31.35	1,715,475	+0.29(+0.93%)
Mar 30, 2004	30.91	31.16	30.71	31.06	1,319,230	+0.16(+0.52%)
Mar 29, 2004	30.73	31.01	30.55	30.90	2,126,434	+0.16(+0.53%)
Mar 26, 2004	30.79	30.98	30.56	30.73	2,179,346	-0.14(-0.46%)
Mar 25, 2004	30.42	31.06	30.42	30.88	1,394,585	+0.46(+1.50%)
Mar 24, 2004	30.71	30.85	30.40	30.42	1,230,499	-0.28(-0.92%)
Mar 23, 2004	31.00	31.05	30.63	30.70	1,242,835	-0.20(-0.63%)
Mar 22, 2004	31.12	31.42	30.64	30.90	1,348,510	-0.64(-2.03%)
Mar 19, 2004	31.91	32.03	31.53	31.53	1,313,582	-0.33(-1.03%)
Mar 18, 2004	32.21	32.23	31.62	31.86	1,370,656	-0.44(-1.37%)
Mar 17, 2004	31.86	32.47	31.76	32.31	941,118	+0.62(+1.95%)
Mar 16, 2004	31.27	31.93	31.25	31.69	1,652,456	+0.71(+2.30%)
Mar 15, 2004	31.68	31.72	30.90	30.98	1,065,818	-0.87(-2.73%)
Mar 12, 2004	31.18	31.95	31.12	31.84	1,138,943	+0.74(+2.38%)
Mar 11, 2004	31.89	31.97	31.10	31.10	1,291,288	-0.92(-2.86%)
Mar 10, 2004	32.46	32.77	31.86	32.02	1,055,711	-0.56(-1.71%)
Mar 09, 2004	33.17	33.23	32.50	32.58	1,188,139	-0.75(-2.24%)
Mar 08, 2004	33.64	33.78	33.26	33.32	843,320	-0.35(-1.04%)
Mar 05, 2004	33.27	33.81	33.20	33.67	1,529,243	+0.46(+1.38%)
Mar 04, 2004	33.18	33.44	33.09	33.22	996,408	-0.16(-0.48%)
Mar 03, 2004	33.25	33.43	33.16	33.38	791,746	+0.15(+0.47%)
Mar 02, 2004	33.38	33.53	33.10	33.22	815,527	-0.13(-0.38%)
Mar 01, 2004	33.47	33.57	33.19	33.35	892,962	-0.05(-0.16%)
Feb 27, 2004	33.50	33.60	33.15	33.41	1,237,336	+0.09(+0.26%)
Feb 26, 2004	33.26	33.58	33.07	33.32	1,204,340	+0.01(+0.04%)
Feb 25, 2004	32.66	33.47	32.63	33.30	2,462,336	+0.65(+2.00%)
Feb 24, 2004	32.50	32.78	32.42	32.65	1,946,296	+0.16(+0.50%)
Feb 23, 2004	32.68	32.73	32.44	32.49	1,583,938	-0.26(-0.80%)
Feb 20, 2004	32.95	33.14	32.40	32.75	1,555,996	-0.08(-0.25%)
Feb 19, 2004	32.93	33.02	32.61	32.83	1,422,676	+0.04(+0.13%)
Feb 18, 2004	33.03	33.14	32.66	32.79	1,187,396	-0.20(-0.62%)
Feb 17, 2004	33.02	33.19	32.91	32.99	971,884	+0.05(+0.14%)
Feb 13, 2004	32.40	32.95	32.40	32.95	1,924,596	+0.49(+1.51%)
Feb 12, 2004	32.53	32.54	32.15	32.46	1,114,717	-0.08(-0.25%)
Feb 11, 2004	32.05	32.57	31.89	32.54	973,073	+0.49(+1.53%)
Feb 10, 2004	31.97	32.21	31.87	32.05	826,228	-0.01(-0.04%)
Feb 09, 2004	32.16	32.22	31.94	32.06	901,880	-0.13(-0.42%)
Feb 06, 2004	31.56	32.29	31.48	32.19	1,112,636	+0.71(+2.26%)
Feb 05, 2004	31.31	31.58	31.12	31.48	935,024	+0.10(+0.33%)
Feb 04, 2004	31.73	31.83	31.17	31.38	1,345,092	-0.46(-1.46%)
Feb 03, 2004	32.01	32.09	31.72	31.84	927,444	-0.31(-0.96%)
Feb 02, 2004	31.87	32.38	31.67	32.15	1,867,077	+0.22(+0.70%)
Jan 30, 2004	31.94	32.15	31.64	31.93	1,773,589	-0.11(-0.36%)
Jan 29, 2004	31.86	32.12	31.60	32.05	1,800,491	+0.10(+0.32%)
Jan 28, 2004	32.60	32.83	31.76	31.95	1,655,875	-0.82(-2.51%)
Jan 27, 2004	33.53	33.53	32.69	32.77	1,292,626	-0.65(-1.93%)
Jan 26, 2004	33.13	33.45	33.07	33.41	1,495,653	+0.03(+0.10%)
Jan 23, 2004	33.88	33.99	33.16	33.38	2,234,190	-0.71(-2.07%)
Jan 22, 2004	34.27	34.39	33.88	34.08	1,683,966	-0.07(-0.20%)
Jan 21, 2004	33.31	34.21	32.85	34.15	2,668,633	+0.59(+1.74%)
Jan 20, 2004	33.92	34.38	33.53	33.57	2,896,481	-0.33(-0.97%)
Jan 16, 2004	34.15	34.35	33.68	33.90	1,998,019	+0.07(+0.20%)
Jan 15, 2004	32.78	34.55	32.76	33.83	4,249,963	+1.14(+3.48%)
Jan 14, 2004	32.47	32.74	32.41	32.69	1,970,943	+0.26(+0.79%)
Jan 13, 2004	32.97	32.97	32.13	32.44	1,660,788	-0.38(-1.15%)
Jan 12, 2004	32.91	33.04	32.58	32.81	1,609,302	-0.02(-0.06%)
Jan 09, 2004	32.45	33.25	32.37	32.83	2,742,715	+0.46(+1.43%)
Jan 08, 2004	32.31	32.59	32.27	32.37	1,417,205	-0.13(-0.39%)
Jan 07, 2004	32.58	32.62	32.03	32.50	2,874,001	+0.42(+1.32%)
Jan 06, 2004	32.01	32.07	31.70	32.07	1,196,463	+0.31(+0.97%)
Jan 05, 2004	31.02	31.86	30.98	31.76	2,169,834	+0.69(+2.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.